G J Steel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.370	0.370	0.350	0.360	0.360	9,739,791
2022-11-07	0.360	0.380	0.360	0.370	0.370	11,980,220
2022-11-04	0.350	0.390	0.340	0.370	0.370	81,607,117
2022-11-03	0.360	0.360	0.340	0.340	0.340	20,135,301
2022-11-02	0.370	0.370	0.360	0.360	0.360	25,643,000
2022-11-01	0.340	0.370	0.330	0.370	0.370	50,673,848
2022-10-31	0.340	0.340	0.330	0.330	0.330	5,222,500
2022-10-28	0.330	0.340	0.330	0.330	0.330	5,622,423
2022-10-27	0.340	0.350	0.330	0.330	0.330	34,556,000
2022-10-26	0.340	0.350	0.340	0.340	0.340	3,188,000
2022-10-25	0.340	0.350	0.330	0.340	0.340	10,737,300
2022-10-21	0.350	0.350	0.330	0.330	0.330	13,192,700
2022-10-20	0.360	0.360	0.340	0.340	0.340	3,644,800
2022-10-19	0.360	0.360	0.340	0.350	0.350	9,075,800
2022-10-18	0.360	0.360	0.350	0.350	0.350	5,537,600
2022-10-17	0.350	0.360	0.340	0.350	0.350	8,560,100
2022-10-12	0.350	0.360	0.350	0.350	0.350	6,237,425
2022-10-11	0.350	0.360	0.350	0.350	0.350	5,694,322
2022-10-10	0.360	0.360	0.350	0.360	0.360	25,826,801
2022-10-07	0.370	0.370	0.360	0.370	0.370	5,272,303
2022-10-06	0.380	0.380	0.360	0.370	0.370	7,667,433
2022-10-05	0.380	0.380	0.370	0.370	0.370	2,524,361
2022-10-04	0.370	0.380	0.360	0.380	0.380	15,466,000
2022-10-03	0.380	0.380	0.360	0.370	0.370	27,145,980
2022-09-30	0.370	0.380	0.360	0.370	0.370	50,304,578
2022-09-29	0.380	0.390	0.360	0.370	0.370	32,187,551
2022-09-28	0.380	0.390	0.370	0.370	0.370	13,327,400
2022-09-27	0.390	0.390	0.380	0.380	0.380	5,901,611
2022-09-26	0.390	0.390	0.380	0.390	0.390	7,077,295
2022-09-23	0.390	0.390	0.380	0.390	0.390	2,597,401
2022-09-22	0.390	0.400	0.380	0.380	0.380	18,710,811
2022-09-21	0.400	0.400	0.390	0.400	0.400	6,275,410
2022-09-20	0.390	0.400	0.380	0.400	0.400	20,937,410
2022-09-19	0.400	0.400	0.390	0.390	0.390	12,078,100
2022-09-16	0.390	0.410	0.390	0.390	0.390	101,598,203
2022-09-15	0.390	0.400	0.380	0.390	0.390	18,705,510
2022-09-14	0.380	0.400	0.380	0.390	0.390	17,633,199
2022-09-13	0.390	0.400	0.380	0.380	0.380	10,033,700
2022-09-12	0.390	0.400	0.390	0.390	0.390	3,056,103
2022-09-09	0.390	0.400	0.380	0.390	0.390	23,664,029
2022-09-08	0.390	0.390	0.380	0.380	0.380	4,837,000
2022-09-07	0.380	0.390	0.370	0.380	0.380	10,126,810
2022-09-06	0.380	0.390	0.380	0.380	0.380	3,762,116
2022-09-05	0.380	0.390	0.370	0.380	0.380	8,377,699
2022-09-02	0.380	0.380	0.370	0.380	0.380	5,711,100
2022-09-01	0.390	0.390	0.370	0.370	0.370	24,268,811
2022-08-31	0.390	0.390	0.380	0.390	0.390	1,827,825
2022-08-30	0.390	0.390	0.380	0.380	0.380	3,673,303
2022-08-29	0.390	0.400	0.380	0.380	0.380	9,771,710
2022-08-26	0.390	0.400	0.390	0.400	0.400	10,886,840
2022-08-25	0.390	0.400	0.370	0.390	0.390	51,972,207
2022-08-24	0.390	0.390	0.380	0.380	0.380	3,963,205
2022-08-23	0.390	0.390	0.380	0.380	0.380	3,878,095
2022-08-22	0.400	0.400	0.380	0.390	0.390	8,881,200
2022-08-19	0.390	0.410	0.390	0.390	0.390	10,747,730
2022-08-18	0.400	0.400	0.390	0.390	0.390	5,822,775
2022-08-17	0.390	0.400	0.390	0.390	0.390	8,667,273
2022-08-16	0.390	0.400	0.390	0.390	0.390	8,796,288
2022-08-15	0.390	0.400	0.380	0.390	0.390	10,749,010
2022-08-11	0.400	0.400	0.380	0.390	0.390	13,714,140

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.